14,375€
-0,17%
Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,40 | 14,50 | 14,30 | 14,30 | -0,69% | 281,00 |
| 25.04.2024 | 14,20 | 14,50 | 14,20 | 14,40 | 1,41% | 161,00 |
| 24.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1,00 |
| 23.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 9,00 |
| 22.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1,00 |
| 19.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | 117,00 |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 1,00 |
| 17.04.2024 | 14,35 | 14,35 | 14,30 | 14,30 | 1,42% | 433,00 |
| 16.04.2024 | 14,05 | 14,10 | 14,05 | 14,10 | 0,36% | 93,00 |
| 15.04.2024 | 14,10 | 14,10 | 14,05 | 14,05 | -0,35% | 92,00 |
| 12.04.2024 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | 156,00 |
| 11.04.2024 | 14,10 | 14,45 | 14,05 | 14,05 | 0,00% | 418,00 |
| 10.04.2024 | 13,95 | 14,25 | 13,95 | 14,05 | 0,72% | 1.206,00 |
| 09.04.2024 | 14,00 | 14,15 | 13,95 | 13,95 | -0,36% | 249,00 |
| 08.04.2024 | 14,00 | 14,35 | 14,00 | 14,00 | 0,72% | 1.022,00 |
| 05.04.2024 | 14,05 | 14,05 | 13,80 | 13,90 | -0,71% | 4.750,00 |
| 04.04.2024 | 14,00 | 14,40 | 13,95 | 14,00 | 0,72% | 1.913,00 |
| 03.04.2024 | 15,00 | 15,00 | 13,90 | 13,90 | -2,11% | 3.950,00 |
| 02.04.2024 | 14,95 | 14,95 | 14,20 | 14,20 | -5,33% | 872,00 |
| 28.03.2024 | 15,15 | 15,25 | 15,00 | 15,00 | -0,33% | 592,00 |
| 27.03.2024 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | 350,00 |
| 26.03.2024 | 15,05 | 15,35 | 15,05 | 15,05 | 0,00% | 461,00 |
| 25.03.2024 | 15,70 | 15,70 | 14,80 | 15,05 | -3,83% | 2.034,00 |
| 22.03.2024 | 15,85 | 15,90 | 15,65 | 15,65 | -1,57% | 998,00 |
| 21.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 752,00 |
| 20.03.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | 1.398,00 |
| 19.03.2024 | 16,45 | 16,45 | 16,00 | 16,10 | -2,13% | 2.085,00 |
| 18.03.2024 | 16,55 | 16,55 | 16,25 | 16,45 | -0,60% | 2.414,00 |
| 15.03.2024 | 17,00 | 17,00 | 16,50 | 16,55 | -0,60% | 316,00 |
| 14.03.2024 | 16,25 | 16,65 | 16,25 | 16,65 | 3,42% | 619,00 |
| 13.03.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 2,88% | 2.598,00 |
| 12.03.2024 | 16,00 | 16,00 | 15,65 | 15,65 | -2,19% | 718,00 |
| 11.03.2024 | 16,00 | 16,25 | 15,60 | 16,00 | -0,31% | 1.976,00 |
| 08.03.2024 | 17,00 | 17,00 | 15,50 | 16,05 | -5,59% | 2.501,00 |
| 07.03.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,87% | 51,00 |
| 06.03.2024 | 17,25 | 17,25 | 16,80 | 17,15 | -1,15% | 1.952,00 |
| 05.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | 1,00 |
| 04.03.2024 | 17,55 | 17,55 | 17,35 | 17,35 | -1,14% | 263,00 |
| 01.03.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | 1,00 |
| 29.02.2024 | 17,75 | 17,75 | 17,50 | 17,50 | -1,13% | 2.112,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | 173,00 |
| 27.02.2024 | 17,85 | 17,85 | 17,75 | 17,75 | -0,28% | 586,00 |
| 26.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 1,00 |
| 23.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 1,00 |
| 22.02.2024 | 17,95 | 18,10 | 17,80 | 18,00 | 0,00% | 4.718,00 |
| 21.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 3.269,00 |
| 20.02.2024 | 18,00 | 18,00 | 17,95 | 18,00 | 0,00% | 2.716,00 |
| 19.02.2024 | 17,95 | 18,10 | 17,95 | 18,00 | 0,00% | 20.955,00 |
| 16.02.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -0,28% | 3.295,00 |
| 15.02.2024 | 18,05 | 18,10 | 18,00 | 18,05 | 0,28% | 1.869,00 |
| 14.02.2024 | 18,00 | 18,05 | 18,00 | 18,00 | 0,00% | 13.130,00 |
| 13.02.2024 | 17,95 | 18,05 | 17,95 | 18,00 | 0,00% | 2.182,00 |
| 12.02.2024 | 17,95 | 18,05 | 17,95 | 18,00 | 0,00% | 4.886,00 |
| 09.02.2024 | 18,00 | 18,10 | 17,95 | 18,00 | 0,00% | 5.354,00 |
| 08.02.2024 | 17,95 | 18,05 | 17,95 | 18,00 | 1,69% | 13.410,00 |
| 07.02.2024 | 17,75 | 17,85 | 17,70 | 17,70 | -0,28% | 5.591,00 |
| 06.02.2024 | 17,80 | 17,80 | 17,60 | 17,75 | -0,56% | 5.632,00 |
| 05.02.2024 | 17,80 | 17,90 | 17,80 | 17,85 | 0,28% | 29.578,00 |
| 02.02.2024 | 17,85 | 17,85 | 17,80 | 17,80 | 0,00% | 6.498,00 |
| 01.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 11.765,00 |
| 31.01.2024 | 17,80 | 17,85 | 17,80 | 17,85 | 0,28% | 4.785,00 |
| 30.01.2024 | 17,85 | 17,90 | 17,80 | 17,80 | 0,00% | 3.880,00 |
| 29.01.2024 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | 8.263,00 |
| 26.01.2024 | 17,85 | 17,85 | 17,80 | 17,80 | -0,56% | 11.265,00 |
| 25.01.2024 | 17,70 | 17,95 | 17,70 | 17,90 | 0,85% | 59.903,00 |
| 24.01.2024 | 17,75 | 17,80 | 17,75 | 17,75 | 0,28% | 4.724,00 |
| 23.01.2024 | 17,75 | 17,80 | 17,70 | 17,70 | 0,28% | 34.887,00 |
| 22.01.2024 | 17,80 | 17,85 | 17,55 | 17,65 | -0,84% | 75.535,00 |
| 19.01.2024 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | 7.532,00 |
| 18.01.2024 | 17,85 | 17,90 | 17,80 | 17,80 | -0,28% | 8.903,00 |
| 17.01.2024 | 17,90 | 17,90 | 17,85 | 17,85 | -0,28% | 19.060,00 |
| 16.01.2024 | 17,90 | 17,90 | 17,85 | 17,90 | -0,28% | 5.473,00 |
| 15.01.2024 | 17,90 | 17,95 | 17,90 | 17,95 | 0,00% | 340,00 |
| 12.01.2024 | 17,90 | 17,95 | 17,90 | 17,95 | 0,28% | 3.612,00 |
| 11.01.2024 | 17,90 | 17,95 | 17,90 | 17,90 | 0,00% | 4.179,00 |
| 10.01.2024 | 17,90 | 17,95 | 17,90 | 17,90 | 0,00% | 6.071,00 |
| 09.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 2.581,00 |
| 08.01.2024 | 17,90 | 17,95 | 17,85 | 17,90 | 0,28% | 10.154,00 |
| 05.01.2024 | 17,75 | 17,90 | 17,75 | 17,85 | 0,28% | 3.664,00 |
| 04.01.2024 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | 3.649,00 |
| 03.01.2024 | 18,00 | 18,05 | 17,80 | 17,80 | -0,84% | 79.332,00 |
| 02.01.2024 | 17,85 | 18,00 | 17,85 | 17,95 | -0,28% | 50.747,00 |
| 29.12.2023 | 17,85 | 18,00 | 17,85 | 18,00 | 0,00% | 111.029,00 |
| 28.12.2023 | 17,75 | 18,00 | 17,75 | 18,00 | 1,41% | 164.377,00 |
| 27.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 24.852,00 |
| 22.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 29.664,00 |
| 21.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 17.558,00 |
| 20.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 10.278,00 |
| 19.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 9.526,00 |
| 18.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 15.731,00 |
| 15.12.2023 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 8.071,00 |
| 14.12.2023 | 17,80 | 17,80 | 17,75 | 17,75 | 0,00% | 18.353,00 |
| 13.12.2023 | 17,80 | 17,85 | 17,75 | 17,75 | 0,00% | 42.281,00 |
| 12.12.2023 | 17,70 | 17,80 | 17,70 | 17,75 | 1,14% | 79.701,00 |
| 11.12.2023 | 17,50 | 17,60 | 17,50 | 17,55 | 0,29% | 23.491,00 |
| 08.12.2023 | 17,50 | 17,55 | 17,50 | 17,50 | 2,04% | 3.888,00 |
| 07.12.2023 | 17,15 | 17,15 | 17,15 | 17,15 | -2,00% | 7.094,00 |
| 06.12.2023 | 17,50 | 17,55 | 17,50 | 17,50 | 0,00% | 2.057,00 |
| 05.12.2023 | 17,50 | 17,55 | 17,50 | 17,50 | 0,00% | 4.885,00 |
| 04.12.2023 | 17,45 | 17,60 | 17,45 | 17,50 | 0,29% | 51.316,00 |